中瓷电子 sz.003031
156.88
-1.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 59.92 | 60.80 | 59.38 | 60.46 | +1.92% | 2.43 | 1.18% |
| 2025-09-16 | 58.76 | 59.60 | 58.69 | 59.32 | +0.97% | 1.75 | 0.87% |
| 2025-09-15 | 59.70 | 60.29 | 58.75 | 58.75 | -1.59% | 1.76 | 0.87% |
| 2025-09-12 | 59.80 | 60.68 | 59.35 | 59.70 | -0.25% | 2.34 | 1.14% |
| 2025-09-11 | 56.60 | 59.94 | 56.06 | 59.85 | +5.61% | 3.15 | 1.57% |
| 2025-09-10 | 56.88 | 57.38 | 56.23 | 56.67 | -0.39% | 1.35 | 0.70% |
| 2025-09-09 | 58.14 | 58.38 | 56.58 | 56.89 | -2.72% | 1.73 | 0.89% |
| 2025-09-08 | 57.82 | 58.70 | 57.03 | 58.48 | +0.98% | 2.39 | 1.21% |
| 2025-09-05 | 55.05 | 58.18 | 54.31 | 57.91 | +5.69% | 2.83 | 1.47% |
| 2025-09-04 | 57.99 | 58.65 | 54.00 | 54.79 | -4.73% | 2.89 | 1.52% |
| 2025-09-03 | 59.50 | 59.61 | 57.38 | 57.51 | -3.31% | 2.60 | 1.31% |
| 2025-09-02 | 62.12 | 62.45 | 58.37 | 59.48 | -4.20% | 3.42 | 1.67% |
| 2025-09-01 | 61.71 | 62.49 | 60.60 | 62.09 | +0.66% | 3.40 | 1.62% |
| 2025-08-29 | 64.02 | 64.45 | 60.71 | 61.68 | -0.79% | 4.40 | 2.08% |
| 2025-08-28 | 60.35 | 62.17 | 59.71 | 62.17 | +3.12% | 3.37 | 1.62% |
| 2025-08-27 | 61.63 | 62.85 | 60.28 | 60.29 | -1.78% | 3.32 | 1.59% |
| 2025-08-26 | 61.60 | 62.00 | 60.10 | 61.38 | -0.52% | 3.33 | 1.60% |
| 2025-08-25 | 58.59 | 61.86 | 58.59 | 61.70 | +5.96% | 4.56 | 2.21% |
| 2025-08-22 | 57.28 | 58.48 | 57.21 | 58.23 | +1.75% | 2.50 | 1.26% |
| 2025-08-21 | 57.40 | 58.22 | 56.80 | 57.23 | -0.03% | 2.71 | 1.39% |